China Huarong Asset Mgmt Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.375	0.375	0.365	0.370	0.370	8,375,752
2023-08-16	0.375	0.375	0.365	0.375	0.375	11,997,000
2023-08-15	0.370	0.375	0.365	0.370	0.370	4,873,000
2023-08-14	0.380	0.380	0.365	0.375	0.375	11,116,000
2023-08-11	0.385	0.390	0.380	0.380	0.380	4,831,000
2023-08-10	0.390	0.395	0.385	0.390	0.390	3,156,000
2023-08-09	0.395	0.395	0.385	0.390	0.390	5,060,000
2023-08-08	0.390	0.395	0.390	0.395	0.395	8,436,000
2023-08-07	0.395	0.400	0.385	0.395	0.395	11,214,000
2023-08-04	0.410	0.410	0.390	0.395	0.395	17,234,000
2023-08-03	0.400	0.410	0.390	0.410	0.410	27,148,830
2023-08-02	0.400	0.410	0.395	0.405	0.405	11,681,463
2023-08-01	0.405	0.405	0.395	0.405	0.405	14,373,000
2023-07-31	0.405	0.410	0.395	0.405	0.405	25,135,000
2023-07-28	0.380	0.405	0.380	0.400	0.400	36,283,000
2023-07-27	0.375	0.390	0.375	0.385	0.385	17,701,000
2023-07-26	0.370	0.385	0.365	0.380	0.380	16,423,000
2023-07-25	0.360	0.375	0.355	0.370	0.370	20,165,000
2023-07-24	0.365	0.370	0.355	0.355	0.355	14,744,000
2023-07-21	0.365	0.370	0.360	0.370	0.370	22,370,000
2023-07-20	0.370	0.370	0.360	0.365	0.365	3,601,000
2023-07-19	0.365	0.370	0.360	0.370	0.370	11,877,000
2023-07-18	0.370	0.370	0.355	0.365	0.365	26,149,000
2023-07-14	0.365	0.370	0.365	0.370	0.370	9,363,000
2023-07-13	0.365	0.370	0.360	0.365	0.365	13,035,000
2023-07-12	0.365	0.370	0.360	0.365	0.365	6,787,000
2023-07-11	0.365	0.365	0.360	0.365	0.365	8,150,000
2023-07-10	0.370	0.375	0.360	0.365	0.365	6,126,000
2023-07-07	0.365	0.370	0.360	0.365	0.365	14,906,000
2023-07-06	0.375	0.375	0.360	0.365	0.365	12,634,000
2023-07-05	0.375	0.375	0.370	0.375	0.375	3,256,000
2023-07-04	0.365	0.375	0.365	0.375	0.375	7,312,000
2023-07-03	0.360	0.370	0.360	0.365	0.365	10,408,000
2023-06-30	0.360	0.365	0.355	0.360	0.360	8,486,000
2023-06-29	0.365	0.365	0.355	0.360	0.360	5,381,000
2023-06-28	0.365	0.370	0.355	0.370	0.370	5,155,000
2023-06-27	0.360	0.365	0.355	0.360	0.360	6,522,000
2023-06-26	0.360	0.360	0.350	0.355	0.355	7,528,000
2023-06-23	0.355	0.355	0.345	0.355	0.355	5,396,000
2023-06-21	0.370	0.375	0.340	0.360	0.360	49,846,000
2023-06-20	0.390	0.390	0.365	0.370	0.370	30,652,000
2023-06-19	0.395	0.395	0.385	0.390	0.390	2,741,000
2023-06-16	0.390	0.400	0.390	0.395	0.395	13,662,000
2023-06-15	0.385	0.390	0.380	0.385	0.385	8,001,000
2023-06-14	0.375	0.385	0.375	0.380	0.380	8,502,000
2023-06-13	0.380	0.380	0.375	0.375	0.375	3,528,000
2023-06-12	0.385	0.385	0.375	0.380	0.380	4,361,000
2023-06-09	0.380	0.380	0.370	0.380	0.380	22,115,000
2023-06-08	0.380	0.380	0.365	0.380	0.380	22,445,000
2023-06-07	0.390	0.390	0.375	0.375	0.375	14,432,000
2023-06-06	0.395	0.395	0.380	0.380	0.380	9,015,000
2023-06-05	0.395	0.395	0.385	0.390	0.390	9,591,000
2023-06-02	0.380	0.395	0.380	0.390	0.390	21,707,000
2023-06-01	0.385	0.385	0.375	0.375	0.375	10,497,000
2023-05-31	0.395	0.395	0.375	0.380	0.380	26,956,000
2023-05-30	0.390	0.395	0.385	0.395	0.395	14,715,000
2023-05-29	0.405	0.405	0.385	0.390	0.390	22,498,000
2023-05-25	0.405	0.405	0.390	0.400	0.400	24,059,000
2023-05-24	0.415	0.415	0.400	0.400	0.400	16,910,000
2023-05-23	0.415	0.415	0.405	0.415	0.415	19,909,000

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-03	0.0121 HKD
2019-06-25	0.0137 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.